Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.04 | 19.19 | 18.77 | 19.01 | 5,642,101 | -0.20(-1.07%) |
Jul 30, 2015 | 19.78 | 19.86 | 18.99 | 19.22 | 8,197,456 | -0.55(-2.76%) |
Jul 29, 2015 | 19.65 | 20.06 | 19.57 | 19.76 | 3,777,155 | +0.06(+0.30%) |
Jul 28, 2015 | 19.42 | 19.71 | 18.93 | 19.70 | 4,716,112 | +0.20(+1.05%) |
Jul 27, 2015 | 18.70 | 19.56 | 18.40 | 19.50 | 10,439,676 | -0.25(-1.28%) |
Jul 24, 2015 | 20.73 | 20.73 | 19.59 | 19.75 | 7,623,365 | -0.96(-4.62%) |
Jul 23, 2015 | 21.11 | 21.51 | 20.69 | 20.71 | 3,102,374 | -0.36(-1.71%) |
Jul 22, 2015 | 20.91 | 21.24 | 20.51 | 21.07 | 4,080,514 | +0.13(+0.61%) |
Jul 21, 2015 | 20.87 | 21.13 | 20.43 | 20.94 | 6,507,042 | +0.00(+0.00%) |
Jul 20, 2015 | 21.27 | 21.67 | 20.86 | 20.94 | 3,835,790 | -0.20(-0.97%) |
Jul 17, 2015 | 21.95 | 22.43 | 21.03 | 21.15 | 4,729,269 | -0.37(-1.72%) |
Jul 16, 2015 | 21.37 | 21.73 | 21.21 | 21.52 | 3,913,744 | +0.40(+1.89%) |
Jul 15, 2015 | 21.94 | 22.01 | 21.07 | 21.12 | 6,817,868 | -1.06(-4.79%) |
Jul 14, 2015 | 22.05 | 22.76 | 22.05 | 22.18 | 4,467,691 | -0.22(-1.00%) |
Jul 13, 2015 | 22.42 | 22.77 | 22.00 | 22.41 | 4,769,929 | +0.19(+0.83%) |
Jul 10, 2015 | 22.94 | 22.98 | 21.70 | 22.22 | 7,721,813 | -0.32(-1.43%) |
Jul 09, 2015 | 22.18 | 22.73 | 21.46 | 22.54 | 21,065,494 | +2.43(+12.08%) |
Jul 08, 2015 | 18.64 | 20.83 | 18.48 | 20.11 | 15,464,577 | +0.10(+0.49%) |
Jul 07, 2015 | 19.86 | 20.47 | 17.89 | 20.02 | 20,391,482 | -0.22(-1.11%) |
Jul 06, 2015 | 19.35 | 20.30 | 19.17 | 20.24 | 17,317,498 | +0.31(+1.57%) |
Jul 02, 2015 | 21.45 | 19.93 | 19.93 | 19.93 | 11,714,207 | -1.72(-7.93%) |
Jul 01, 2015 | 21.67 | 22.09 | 21.55 | 21.65 | 6,660,533 | -0.06(-0.27%) |
Jun 30, 2015 | 21.75 | 21.94 | 21.38 | 21.70 | 7,805,359 | +0.69(+3.30%) |
Jun 29, 2015 | 20.89 | 21.20 | 20.78 | 21.01 | 9,821,579 | -0.42(-1.96%) |
Jun 26, 2015 | 21.54 | 21.74 | 21.08 | 21.43 | 9,858,523 | -0.65(-2.96%) |
Jun 25, 2015 | 22.60 | 22.71 | 22.06 | 22.08 | 6,099,771 | -0.48(-2.12%) |
Jun 24, 2015 | 23.16 | 23.26 | 22.40 | 22.56 | 5,896,630 | -0.66(-2.86%) |
Jun 23, 2015 | 22.96 | 23.56 | 22.96 | 23.23 | 7,775,293 | +0.59(+2.59%) |
Jun 22, 2015 | 22.76 | 23.49 | 22.56 | 22.64 | 8,033,613 | +0.20(+0.91%) |
Jun 19, 2015 | 24.09 | 24.10 | 22.39 | 22.44 | 12,564,003 | -1.80(-7.44%) |
Jun 18, 2015 | 25.05 | 25.24 | 24.05 | 24.24 | 8,659,748 | -1.05(-4.17%) |
Jun 17, 2015 | 25.03 | 25.53 | 24.85 | 25.29 | 10,850,538 | +0.62(+2.53%) |
Jun 16, 2015 | 24.35 | 25.15 | 24.22 | 24.67 | 5,952,088 | +0.29(+1.20%) |
Jun 15, 2015 | 24.48 | 24.66 | 24.16 | 24.38 | 5,204,580 | -0.35(-1.42%) |
Jun 12, 2015 | 23.64 | 25.03 | 23.62 | 24.73 | 6,771,773 | +1.04(+4.41%) |
Jun 11, 2015 | 23.80 | 23.90 | 23.49 | 23.68 | 4,346,391 | -0.04(-0.16%) |
Jun 10, 2015 | 22.95 | 23.82 | 22.86 | 23.72 | 5,384,290 | +0.68(+2.96%) |
Jun 09, 2015 | 23.05 | 23.27 | 22.85 | 23.04 | 5,692,972 | -0.18(-0.76%) |
Jun 08, 2015 | 23.81 | 24.23 | 23.03 | 23.22 | 8,355,416 | -0.74(-3.09%) |
Jun 05, 2015 | 23.34 | 24.24 | 23.34 | 23.96 | 8,122,329 | +0.58(+2.46%) |
Jun 04, 2015 | 23.55 | 23.97 | 23.35 | 23.38 | 6,272,164 | -0.54(-2.24%) |
Jun 03, 2015 | 23.83 | 24.09 | 23.46 | 23.92 | 5,634,510 | +0.30(+1.28%) |
Jun 02, 2015 | 23.67 | 24.03 | 23.17 | 23.62 | 6,969,286 | -0.09(-0.37%) |
Jun 01, 2015 | 24.36 | 25.04 | 23.43 | 23.70 | 8,044,551 | -0.65(-2.68%) |
May 29, 2015 | 24.54 | 24.73 | 23.16 | 24.36 | 12,980,509 | -0.40(-1.62%) |
May 28, 2015 | 25.45 | 25.46 | 24.63 | 24.76 | 9,648,573 | -1.13(-4.37%) |
May 27, 2015 | 26.03 | 26.29 | 25.72 | 25.89 | 10,538,487 | -0.03(-0.11%) |
May 26, 2015 | 24.81 | 25.93 | 24.81 | 25.92 | 8,882,577 | +1.11(+4.48%) |
May 22, 2015 | 24.16 | 24.81 | 24.81 | 24.81 | 11,376,313 | +0.62(+2.58%) |
May 21, 2015 | 24.87 | 24.96 | 22.14 | 24.18 | 28,184,562 | -0.68(-2.75%) |
May 20, 2015 | 24.89 | 25.36 | 24.42 | 24.86 | 8,136,831 | -0.41(-1.62%) |
May 19, 2015 | 26.26 | 26.59 | 25.17 | 25.27 | 12,361,111 | -0.66(-2.56%) |
May 18, 2015 | 25.34 | 26.58 | 25.14 | 25.94 | 12,037,780 | +0.36(+1.41%) |
May 15, 2015 | 24.61 | 25.62 | 24.38 | 25.58 | 14,123,440 | +0.99(+4.01%) |
May 14, 2015 | 26.01 | 25.27 | 24.15 | 24.59 | 37,034,752 | -1.41(-5.44%) |
May 13, 2015 | 24.24 | 26.69 | 24.02 | 26.01 | 30,055,112 | +0.86(+3.41%) |
May 12, 2015 | 26.37 | 26.43 | 24.87 | 25.15 | 21,839,220 | -1.50(-5.64%) |
May 11, 2015 | 27.58 | 27.62 | 26.55 | 26.65 | 7,003,001 | -0.57(-2.08%) |
May 08, 2015 | 27.52 | 27.81 | 27.18 | 27.22 | 9,144,045 | +0.57(+2.12%) |
May 07, 2015 | 26.87 | 27.24 | 26.19 | 26.65 | 7,047,443 | +0.29(+1.11%) |
May 06, 2015 | 26.98 | 27.18 | 26.26 | 26.36 | 6,703,343 | -0.76(-2.81%) |
May 05, 2015 | 27.58 | 27.72 | 27.00 | 27.12 | 3,302,093 | -0.83(-2.97%) |
May 04, 2015 | 27.78 | 28.51 | 27.37 | 27.95 | 3,184,449 | +0.66(+2.43%) |